Patriot TR HD (NQ: PATI )

8.099 -0.155 (-1.88%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.643 7.836 7.643 7.754 11,276 +0.10(+1.36%)
Feb 25, 2021 7.691 7.786 7.627 7.650 1,588 -0.06(-0.77%)
Feb 24, 2021 7.568 7.888 7.561 7.710 6,524 +0.02(+0.29%)
Feb 23, 2021 7.993 8.003 7.635 7.687 9,197 -0.31(-3.91%)
Feb 22, 2021 7.859 8.000 7.561 8.000 4,606 +0.28(+3.67%)
Feb 19, 2021 7.486 8.000 7.486 7.717 8,323 +0.23(+3.08%)
Feb 18, 2021 7.561 7.702 7.486 7.486 9,629 -0.09(-1.13%)
Feb 17, 2021 7.892 7.933 7.524 7.572 7,152 +0.08(+1.05%)
Feb 16, 2021 7.389 7.516 7.388 7.493 7,631 +0.07(+0.93%)
Feb 12, 2021 7.404 7.442 7.345 7.424 8,994 +0.07(+0.98%)
Feb 11, 2021 7.442 7.442 7.337 7.352 7,323 +0.05(+0.71%)
Feb 10, 2021 7.151 7.300 7.149 7.300 10,430 +0.22(+3.16%)
Feb 09, 2021 7.169 7.300 7.039 7.077 11,526 +0.08(+1.17%)
Feb 08, 2021 6.828 7.009 6.797 6.995 19,971 +0.30(+4.45%)
Feb 05, 2021 6.564 6.801 6.564 6.697 23,224 +0.04(+0.67%)
Feb 04, 2021 6.555 6.719 6.555 6.652 10,864 +0.10(+1.48%)
Feb 03, 2021 6.704 6.726 6.473 6.555 16,814 -0.11(-1.68%)
Feb 02, 2021 6.488 6.712 6.488 6.667 24,018 +0.11(+1.70%)
Feb 01, 2021 6.577 6.682 6.533 6.555 12,843 -0.08(-1.23%)
Jan 29, 2021 6.481 6.667 6.481 6.637 16,780 -0.05(-0.78%)
Jan 28, 2021 6.555 6.764 6.525 6.689 9,762 +0.06(+0.89%)
Jan 27, 2021 6.681 6.720 6.555 6.630 14,844 -0.07(-1.00%)
Jan 26, 2021 6.555 6.756 6.555 6.697 24,649 +0.10(+1.47%)
Jan 25, 2021 6.592 6.600 6.493 6.600 17,594 +0.00(+0.00%)
Jan 22, 2021 6.689 6.689 6.473 6.600 18,928 -0.03(-0.51%)
Jan 21, 2021 6.533 6.719 6.481 6.633 35,177 +0.11(+1.66%)
Jan 20, 2021 6.488 6.555 6.458 6.525 43,015 +0.03(+0.46%)
Jan 19, 2021 6.548 6.548 6.458 6.496 21,722 -0.05(-0.80%)
Jan 15, 2021 6.414 6.548 6.414 6.548 13,693 +0.03(+0.46%)
Jan 14, 2021 6.541 6.555 6.503 6.518 28,061 +0.03(+0.46%)
Jan 13, 2021 6.555 6.555 6.481 6.488 20,598 -0.01(-0.11%)
Jan 12, 2021 6.555 6.577 6.496 6.496 21,162 -0.05(-0.80%)
Jan 11, 2021 6.630 6.630 6.406 6.548 38,573 +0.10(+1.50%)
Jan 08, 2021 6.488 6.488 6.414 6.451 30,473 +0.04(+0.58%)
Jan 07, 2021 6.533 6.622 6.414 6.414 27,842 -0.11(-1.71%)
Jan 06, 2021 6.540 6.657 6.488 6.525 26,368 -0.01(-0.23%)
Jan 05, 2021 6.473 6.659 6.473 6.540 41,827 +0.07(+1.04%)
Jan 04, 2021 6.652 6.682 6.369 6.473 59,055 -0.07(-1.03%)
Dec 31, 2020 6.540 6.540 6.540 123,086 -0.15(-2.23%)
Dec 30, 2020 6.667 6.695 6.533 6.689 164,206 +0.12(+1.87%)
Dec 29, 2020 6.628 6.628 6.444 6.566 104,919 +0.01(+0.17%)
Dec 28, 2020 6.466 6.639 6.421 6.555 103,909 +0.25(+3.99%)
Dec 24, 2020 6.181 6.304 6.142 6.304 60,355 +0.11(+1.80%)
Dec 23, 2020 6.175 6.265 6.008 6.192 107,123 -0.02(-0.27%)
Dec 22, 2020 6.187 6.276 6.125 6.209 39,331 +0.02(+0.27%)
Dec 21, 2020 6.471 6.471 6.148 6.192 60,410 -0.17(-2.72%)
Dec 18, 2020 6.377 6.421 6.125 6.365 122,501 -0.11(-1.72%)
Dec 17, 2020 6.533 6.643 6.326 6.477 64,424 -0.06(-0.85%)
Dec 16, 2020 6.259 6.612 6.259 6.533 125,731 -0.22(-3.31%)
Dec 15, 2020 6.812 6.946 6.533 6.756 149,252 +0.06(+0.83%)
Dec 14, 2020 6.756 7.119 6.589 6.700 178,942 +0.00(+0.00%)
Dec 11, 2020 7.259 7.259 6.645 6.700 112,829 +0.15(+2.30%)
Dec 10, 2020 6.477 6.701 6.458 6.550 29,283 +0.02(+0.26%)
Dec 09, 2020 6.728 6.924 6.475 6.533 72,794 +0.00(+0.00%)
Dec 08, 2020 6.365 6.819 6.365 6.533 33,605 +0.17(+2.72%)
Dec 07, 2020 6.377 7.063 6.337 6.360 238,737 +0.95(+17.67%)
Dec 04, 2020 5.416 5.584 5.382 5.405 19,879 -0.16(-2.81%)
Dec 03, 2020 5.458 5.584 5.458 5.561 13,754 -0.02(-0.40%)
Dec 02, 2020 5.584 5.584 5.474 5.584 8,351 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.